聚光科技 sz.300203
15.20
-2.63%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.45 | 15.78 | 15.05 | 15.20 | -2.63% | 6.00 | 8.75% |
| 2026-05-21 | 13.68 | 16.33 | 13.61 | 15.61 | +14.70% | 10.22 | 14.81% |
| 2026-05-20 | 13.90 | 13.90 | 13.44 | 13.61 | -1.73% | 1.28 | 2.11% |
| 2026-05-19 | 13.33 | 14.03 | 13.30 | 13.85 | +3.67% | 1.92 | 3.12% |
| 2026-05-18 | 13.41 | 13.50 | 13.17 | 13.36 | -1.04% | 1.16 | 1.94% |
| 2026-05-15 | 13.50 | 13.75 | 13.31 | 13.50 | -0.07% | 1.20 | 1.98% |
| 2026-05-14 | 13.76 | 13.79 | 13.35 | 13.51 | -1.89% | 1.27 | 2.10% |
| 2026-05-13 | 13.96 | 14.06 | 13.51 | 13.77 | -1.92% | 2.15 | 3.50% |
| 2026-05-12 | 13.95 | 14.56 | 13.87 | 14.04 | +0.43% | 2.43 | 3.82% |
| 2026-05-11 | 14.10 | 14.27 | 13.91 | 13.98 | -1.27% | 1.62 | 2.57% |
| 2026-05-08 | 14.44 | 14.44 | 14.12 | 14.16 | -0.42% | 1.47 | 2.30% |
| 2026-05-07 | 13.69 | 14.80 | 13.50 | 14.22 | +3.87% | 3.33 | 5.19% |
| 2026-05-06 | 13.85 | 13.98 | 13.60 | 13.69 | +0.66% | 0.96 | 1.56% |
| 2026-04-30 | 13.63 | 13.86 | 13.47 | 13.60 | -0.22% | 1.04 | 1.70% |
| 2026-04-29 | 13.21 | 13.71 | 12.97 | 13.63 | -1.73% | 1.33 | 2.20% |
| 2026-04-28 | 13.82 | 14.16 | 13.72 | 13.87 | 0.00% | 0.98 | 1.57% |
| 2026-04-27 | 13.80 | 13.97 | 13.53 | 13.87 | -0.36% | 0.99 | 1.60% |
| 2026-04-24 | 14.51 | 14.61 | 13.83 | 13.92 | -1.14% | 1.54 | 2.43% |
| 2026-04-23 | 14.58 | 14.59 | 14.00 | 14.08 | -3.43% | 1.68 | 2.64% |
| 2026-04-22 | 14.00 | 15.01 | 13.92 | 14.58 | +3.85% | 3.24 | 4.96% |